Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.774 5.917 5.663 5.668 13,365,955 -0.26(-4.39%)
Feb 26, 2009 6.105 6.305 5.701 5.928 25,552,908 +0.24(+4.29%)
Feb 25, 2009 5.692 5.871 5.446 5.684 14,494,732 -0.04(-0.76%)
Feb 24, 2009 5.318 5.728 5.226 5.728 16,391,043 +0.37(+6.83%)
Feb 23, 2009 5.559 5.744 5.351 5.362 14,024,844 -0.25(-4.49%)
Feb 20, 2009 5.362 5.733 5.288 5.614 19,825,320 +0.11(+1.97%)
Feb 19, 2009 5.725 5.782 5.494 5.505 13,325,825 -0.08(-1.50%)
Feb 18, 2009 5.478 5.687 5.315 5.589 15,608,258 +0.16(+2.95%)
Feb 17, 2009 5.500 5.576 5.351 5.429 13,200,108 -0.37(-6.40%)
Feb 13, 2009 5.828 6.026 5.741 5.801 13,685,272 -0.18(-2.99%)
Feb 12, 2009 5.706 6.031 5.701 5.980 12,488,699 +0.04(+0.73%)
Feb 11, 2009 5.966 6.080 5.779 5.936 9,383,282 -0.08(-1.26%)
Feb 10, 2009 6.267 6.387 5.934 6.012 19,770,888 -0.32(-5.01%)
Feb 09, 2009 6.642 6.650 6.240 6.330 12,883,405 -0.42(-6.27%)
Feb 06, 2009 6.403 6.799 6.362 6.753 13,811,068 +0.41(+6.50%)
Feb 05, 2009 5.961 6.463 5.850 6.341 15,542,316 +0.35(+5.89%)
Feb 04, 2009 5.823 6.096 5.717 5.988 12,335,551 +0.18(+3.03%)
Feb 03, 2009 5.627 5.920 5.492 5.812 16,663,943 +0.26(+4.69%)
Feb 02, 2009 5.614 5.635 5.394 5.551 13,310,770 -0.37(-6.19%)
Jan 30, 2009 6.075 6.254 5.825 5.917 9,784,197 -0.08(-1.31%)
Jan 29, 2009 6.273 6.316 5.980 5.996 9,807,321 -0.41(-6.39%)
Jan 28, 2009 6.153 6.430 6.075 6.406 10,917,579 +0.49(+8.25%)
Jan 27, 2009 5.904 5.967 5.709 5.917 7,745,420 +0.12(+2.01%)
Jan 26, 2009 5.934 6.178 5.649 5.801 11,586,030 -0.16(-2.68%)
Jan 23, 2009 5.378 5.999 5.234 5.961 17,989,502 +0.39(+7.01%)
Jan 22, 2009 5.578 5.855 5.375 5.570 11,454,452 -0.17(-2.93%)
Jan 21, 2009 5.202 5.738 5.060 5.738 17,173,374 +0.64(+12.61%)
Jan 20, 2009 5.812 5.812 5.090 5.096 15,603,892 -0.65(-11.24%)
Jan 16, 2009 5.684 5.833 5.437 5.741 15,084,298 +0.22(+3.98%)
Jan 15, 2009 5.627 5.768 5.277 5.522 19,111,840 -0.11(-1.88%)
Jan 14, 2009 5.850 5.850 5.540 5.627 11,479,763 -0.38(-6.28%)
Jan 13, 2009 5.676 6.042 5.538 6.004 14,158,951 +0.30(+5.18%)
Jan 12, 2009 5.931 5.993 5.644 5.709 9,322,982 -0.26(-4.32%)
Jan 09, 2009 6.167 6.183 5.801 5.966 16,838,582 -0.12(-1.96%)
Jan 08, 2009 6.520 6.565 6.029 6.086 25,412,952 -0.49(-7.39%)
Jan 07, 2009 6.891 6.921 6.536 6.571 8,538,541 -0.43(-6.16%)
Jan 06, 2009 7.339 7.425 6.880 7.002 14,417,481 -0.25(-3.44%)
Jan 05, 2009 6.981 7.429 6.829 7.252 12,106,449 +0.17(+2.33%)
Jan 02, 2009 6.639 7.132 6.468 7.086 7,096,402 +0.39(+5.75%)
Dec 31, 2008 6.397 6.747 6.357 6.701 6,934,570 +0.29(+4.53%)
Dec 30, 2008 6.102 6.416 6.034 6.411 5,883,265 +0.33(+5.35%)
Dec 29, 2008 6.254 6.254 5.958 6.086 5,700,083 -0.23(-3.61%)
Dec 26, 2008 6.248 6.406 6.148 6.313 2,474,364 +0.02(+0.34%)
Dec 24, 2008 6.194 6.343 6.080 6.292 1,947,982 +0.05(+0.74%)
Dec 23, 2008 6.490 6.514 6.224 6.246 6,213,508 -0.15(-2.37%)
Dec 22, 2008 6.652 6.720 6.284 6.397 5,447,464 -0.26(-3.87%)
Dec 19, 2008 6.848 7.035 6.568 6.655 8,418,852 -0.13(-1.88%)
Dec 18, 2008 6.834 7.000 6.696 6.783 10,994,321 -0.02(-0.24%)
Dec 17, 2008 6.981 7.111 6.764 6.799 11,413,806 -0.32(-4.50%)
Dec 16, 2008 6.433 7.119 6.384 7.119 11,995,518 +0.80(+12.66%)
Dec 15, 2008 6.747 6.747 6.170 6.319 7,432,423 -0.37(-5.55%)
Dec 12, 2008 6.319 6.742 6.034 6.690 9,119,327 +0.24(+3.66%)
Dec 11, 2008 6.796 7.113 6.438 6.454 10,103,355 -0.43(-6.30%)
Dec 10, 2008 6.981 7.165 6.663 6.888 9,296,632 -0.00(-0.04%)
Dec 09, 2008 6.864 7.501 6.685 6.891 16,633,599 -0.02(-0.24%)
Dec 08, 2008 6.563 7.051 6.514 6.907 12,849,403 +0.57(+9.08%)
Dec 05, 2008 5.755 6.332 5.559 6.332 12,011,942 +0.44(+7.41%)
Dec 04, 2008 5.440 6.289 5.343 5.896 20,302,092 +0.35(+6.31%)
Dec 03, 2008 5.234 5.682 5.153 5.546 16,091,125 +0.12(+2.15%)
Dec 02, 2008 4.917 5.448 4.917 5.429 13,529,071 +0.33(+6.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.